Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 31.25 | 31.78 | 31.25 | 31.32 | 809,942 | +0.08(+0.26%) |
Sep 29, 2022 | 31.46 | 31.53 | 30.90 | 31.24 | 377,298 | -0.30(-0.95%) |
Sep 28, 2022 | 31.36 | 31.70 | 31.28 | 31.54 | 589,371 | +0.32(+1.02%) |
Sep 27, 2022 | 31.43 | 31.57 | 31.02 | 31.22 | 451,148 | +0.10(+0.32%) |
Sep 26, 2022 | 31.30 | 31.98 | 31.11 | 31.12 | 549,283 | -0.50(-1.58%) |
Sep 23, 2022 | 31.77 | 31.77 | 31.24 | 31.62 | 512,322 | -0.33(-1.03%) |
Sep 22, 2022 | 32.12 | 32.37 | 31.93 | 31.95 | 510,915 | -0.34(-1.05%) |
Sep 21, 2022 | 32.42 | 32.95 | 32.26 | 32.29 | 555,884 | -0.03(-0.09%) |
Sep 20, 2022 | 32.18 | 32.53 | 32.03 | 32.32 | 475,230 | -0.08(-0.25%) |
Sep 19, 2022 | 32.33 | 32.60 | 31.77 | 32.40 | 545,759 | -0.21(-0.64%) |
Sep 16, 2022 | 32.73 | 33.20 | 32.16 | 32.61 | 6,212,659 | -0.22(-0.67%) |
Sep 15, 2022 | 32.73 | 33.13 | 32.38 | 32.83 | 798,861 | -0.18(-0.55%) |
Sep 14, 2022 | 32.65 | 33.24 | 32.52 | 33.01 | 823,414 | +0.36(+1.10%) |
Sep 13, 2022 | 33.12 | 33.23 | 32.44 | 32.65 | 795,085 | -0.95(-2.83%) |
Sep 12, 2022 | 31.04 | 33.88 | 31.00 | 33.60 | 1,707,126 | +2.88(+9.38%) |
Sep 09, 2022 | 30.39 | 30.91 | 30.23 | 30.72 | 435,909 | +0.51(+1.69%) |
Sep 08, 2022 | 29.98 | 30.39 | 29.84 | 30.21 | 421,442 | +0.00(+0.00%) |
Sep 07, 2022 | 29.84 | 30.30 | 29.72 | 30.21 | 597,048 | +0.44(+1.48%) |
Sep 06, 2022 | 30.56 | 30.70 | 28.69 | 29.77 | 1,307,980 | -1.01(-3.28%) |
Sep 02, 2022 | 31.40 | 31.53 | 30.56 | 30.78 | 540,765 | -0.44(-1.41%) |
Sep 01, 2022 | 31.45 | 31.64 | 30.85 | 31.22 | 790,185 | -0.52(-1.64%) |
Aug 31, 2022 | 32.18 | 32.27 | 31.68 | 31.74 | 630,333 | -0.26(-0.81%) |
Aug 30, 2022 | 32.27 | 32.46 | 31.92 | 32.00 | 497,841 | -0.19(-0.59%) |
Aug 29, 2022 | 32.24 | 32.43 | 32.17 | 32.19 | 359,856 | -0.33(-1.01%) |
Aug 26, 2022 | 32.76 | 33.10 | 32.43 | 32.52 | 445,643 | -0.41(-1.25%) |
Aug 25, 2022 | 32.65 | 33.19 | 32.47 | 32.93 | 280,904 | +0.42(+1.29%) |
Aug 24, 2022 | 32.47 | 32.66 | 32.33 | 32.51 | 333,288 | +0.06(+0.18%) |
Aug 23, 2022 | 32.82 | 32.93 | 32.44 | 32.45 | 305,587 | -0.32(-0.98%) |
Aug 22, 2022 | 33.13 | 33.13 | 32.60 | 32.77 | 371,153 | -0.58(-1.74%) |
Aug 19, 2022 | 33.40 | 33.52 | 33.27 | 33.35 | 329,900 | -0.20(-0.60%) |
Aug 18, 2022 | 33.22 | 33.67 | 33.22 | 33.55 | 390,050 | +0.46(+1.39%) |
Aug 17, 2022 | 33.17 | 33.41 | 32.64 | 33.09 | 372,269 | -0.22(-0.66%) |
Aug 16, 2022 | 33.12 | 33.43 | 32.85 | 33.31 | 508,905 | +0.10(+0.30%) |
Aug 15, 2022 | 32.42 | 33.33 | 32.41 | 33.21 | 774,365 | +0.46(+1.40%) |
Aug 12, 2022 | 33.07 | 33.53 | 32.59 | 32.75 | 621,318 | -0.33(-1.00%) |
Aug 11, 2022 | 33.89 | 33.93 | 33.02 | 33.08 | 703,400 | -0.81(-2.39%) |
Aug 10, 2022 | 33.63 | 34.19 | 33.28 | 33.89 | 498,030 | +0.23(+0.68%) |
Aug 09, 2022 | 33.67 | 34.17 | 33.49 | 33.66 | 550,497 | -0.29(-0.85%) |
Aug 08, 2022 | 33.74 | 34.38 | 33.74 | 33.95 | 541,447 | +0.16(+0.47%) |
Aug 05, 2022 | 34.05 | 34.20 | 33.55 | 33.79 | 609,414 | -0.68(-1.97%) |
Aug 04, 2022 | 35.56 | 35.56 | 33.67 | 34.47 | 642,660 | -0.81(-2.30%) |
Aug 03, 2022 | 35.04 | 35.61 | 34.96 | 35.28 | 477,132 | +0.31(+0.89%) |
Aug 02, 2022 | 35.27 | 35.58 | 34.95 | 34.97 | 314,512 | -0.33(-0.93%) |
Aug 01, 2022 | 35.46 | 35.73 | 35.07 | 35.30 | 380,585 | -0.28(-0.79%) |
Jul 29, 2022 | 35.25 | 35.70 | 35.15 | 35.58 | 346,027 | +0.38(+1.08%) |
Jul 28, 2022 | 34.81 | 35.43 | 34.45 | 35.20 | 251,864 | +0.56(+1.62%) |
Jul 27, 2022 | 34.26 | 34.86 | 34.04 | 34.64 | 303,182 | +0.65(+1.91%) |
Jul 26, 2022 | 33.44 | 34.14 | 33.15 | 33.99 | 534,914 | +0.57(+1.71%) |
Jul 25, 2022 | 33.50 | 33.52 | 33.13 | 33.42 | 344,691 | +0.08(+0.24%) |
Jul 22, 2022 | 33.50 | 33.58 | 33.08 | 33.34 | 414,382 | -0.05(-0.15%) |
Jul 21, 2022 | 32.76 | 33.42 | 32.65 | 33.39 | 442,019 | +0.45(+1.37%) |
Jul 20, 2022 | 32.89 | 33.15 | 32.28 | 32.94 | 447,473 | +0.18(+0.55%) |
Jul 19, 2022 | 32.52 | 32.93 | 32.50 | 32.76 | 413,790 | +0.61(+1.90%) |
Jul 18, 2022 | 33.12 | 33.28 | 31.98 | 32.15 | 592,200 | -0.70(-2.13%) |
Jul 15, 2022 | 32.04 | 32.95 | 31.59 | 32.85 | 1,830,128 | +1.32(+4.19%) |
Jul 14, 2022 | 30.89 | 31.59 | 30.69 | 31.53 | 680,034 | +0.28(+0.90%) |
Jul 13, 2022 | 31.74 | 31.95 | 30.55 | 31.25 | 973,551 | -0.74(-2.31%) |
Jul 12, 2022 | 31.95 | 32.62 | 31.75 | 31.99 | 1,029,382 | +0.07(+0.22%) |
Jul 11, 2022 | 32.30 | 32.67 | 31.71 | 31.92 | 1,127,868 | -0.90(-2.74%) |
Jul 08, 2022 | 33.04 | 33.69 | 32.59 | 32.82 | 705,809 | -0.24(-0.73%) |
Jul 07, 2022 | 32.90 | 33.33 | 32.67 | 33.06 | 527,864 | +0.46(+1.41%) |
Jul 06, 2022 | 33.40 | 33.83 | 32.39 | 32.60 | 452,674 | -0.79(-2.37%) |
Jul 05, 2022 | 33.10 | 33.48 | 32.54 | 33.39 | 521,947 | -0.25(-0.74%) |